Amarnath Securities Limited (BOM:538465)
India · Delayed Price · Currency is INR 12.34
+0.57 (4.84%)
At close: Dec 5, 2025
Amarnath Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.45 | 12.45 | 12.34 | 12.34 | 12.34 | 4.84% | 105 |
| Dec 4, 2025 | 12.47 | 12.47 | 11.77 | 11.77 | 11.77 | -5.84% | 1,976 |
| Dec 3, 2025 | 11.60 | 12.50 | 11.60 | 12.50 | 12.50 | 8.70% | 6,622 |
| Dec 2, 2025 | 12.24 | 12.24 | 11.50 | 11.50 | 11.50 | -4.17% | 14,809 |
| Dec 1, 2025 | 12.00 | 12.25 | 12.00 | 12.00 | 12.00 | 10.09% | 54,203 |
| Nov 28, 2025 | 10.50 | 10.90 | 10.50 | 10.90 | 10.90 | -2.59% | 52,048 |
| Nov 27, 2025 | 11.74 | 11.85 | 10.06 | 11.19 | 11.19 | -4.36% | 55,547 |
| Nov 26, 2025 | 12.01 | 12.35 | 11.70 | 11.70 | 11.70 | -4.02% | 32,024 |
| Nov 25, 2025 | 12.83 | 12.83 | 12.19 | 12.19 | 12.19 | -5.06% | 22,582 |
| Nov 24, 2025 | 13.55 | 13.55 | 12.84 | 12.84 | 12.84 | 3.97% | 10,375 |
| Nov 21, 2025 | 13.95 | 13.95 | 12.35 | 12.35 | 12.35 | - | 4,740 |
| Nov 20, 2025 | 12.34 | 13.47 | 12.34 | 12.35 | 12.35 | -0.32% | 169 |
| Nov 19, 2025 | 12.47 | 12.47 | 12.39 | 12.39 | 12.39 | -0.64% | 1,971 |
| Nov 18, 2025 | 12.63 | 12.65 | 12.47 | 12.47 | 12.47 | -4.08% | 8,100 |
| Nov 17, 2025 | 11.06 | 13.00 | 11.06 | 13.00 | 13.00 | - | 5,778 |
| Nov 14, 2025 | 13.68 | 13.68 | 12.96 | 13.00 | 13.00 | 1.01% | 4,009 |
| Nov 13, 2025 | 12.81 | 12.87 | 12.81 | 12.87 | 12.87 | -1.45% | 1,000 |
| Nov 12, 2025 | 13.00 | 13.06 | 13.00 | 13.06 | 13.06 | 2.83% | 9 |
| Nov 11, 2025 | 13.44 | 13.44 | 12.50 | 12.70 | 12.70 | -5.93% | 3,763 |
| Nov 10, 2025 | 12.99 | 13.50 | 12.99 | 13.50 | 13.50 | -1.39% | 1,086 |
| Nov 7, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 1.86% | 12 |
| Nov 6, 2025 | 13.11 | 13.44 | 13.11 | 13.44 | 13.44 | -0.44% | 539 |
| Nov 4, 2025 | 13.93 | 13.93 | 13.50 | 13.50 | 13.50 | -3.09% | 405 |
| Nov 3, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -0.07% | 7 |
| Oct 31, 2025 | 13.66 | 13.94 | 13.66 | 13.94 | 13.94 | 5.29% | 2,015 |
| Oct 30, 2025 | 13.30 | 13.30 | 13.24 | 13.24 | 13.24 | -0.45% | 110 |
| Oct 29, 2025 | 13.12 | 13.30 | 13.12 | 13.30 | 13.30 | -2.21% | 339 |
| Oct 28, 2025 | 13.00 | 13.60 | 13.00 | 13.60 | 13.60 | -0.44% | 11,442 |
| Oct 27, 2025 | 14.05 | 14.05 | 13.66 | 13.66 | 13.66 | -2.78% | 1,890 |
| Oct 24, 2025 | 14.06 | 14.06 | 14.05 | 14.05 | 14.05 | -0.92% | 1,400 |
| Oct 23, 2025 | 14.20 | 14.21 | 13.90 | 14.18 | 14.18 | -4.83% | 7,987 |
| Oct 21, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.33% | 70 |
| Oct 20, 2025 | 14.99 | 14.99 | 14.51 | 14.95 | 14.95 | -0.27% | 3,101 |
| Oct 17, 2025 | 16.79 | 16.79 | 14.55 | 14.99 | 14.99 | 0.87% | 5,865 |
| Oct 16, 2025 | 14.20 | 15.21 | 14.20 | 14.86 | 14.86 | -9.83% | 15,541 |
| Oct 15, 2025 | 16.55 | 16.55 | 16.00 | 16.48 | 16.48 | -0.36% | 2,458 |
| Oct 14, 2025 | 17.50 | 17.50 | 15.14 | 16.54 | 16.54 | -2.99% | 6,708 |
| Oct 13, 2025 | 16.96 | 17.05 | 16.95 | 17.05 | 17.05 | 0.47% | 3,510 |
| Oct 10, 2025 | 17.88 | 17.88 | 14.51 | 16.97 | 16.97 | 0.53% | 3,070 |
| Oct 9, 2025 | 17.70 | 17.70 | 15.61 | 16.88 | 16.88 | 1.81% | 11,266 |
| Oct 8, 2025 | 15.70 | 17.84 | 14.87 | 16.58 | 16.58 | 11.50% | 50,038 |
| Oct 7, 2025 | 15.04 | 16.13 | 14.30 | 14.87 | 14.87 | 1.36% | 77,552 |
| Oct 6, 2025 | 14.80 | 15.30 | 14.01 | 14.67 | 14.67 | 5.46% | 60,681 |
| Oct 3, 2025 | 13.47 | 14.81 | 13.07 | 13.91 | 13.91 | 3.27% | 29,126 |
| Oct 1, 2025 | 12.09 | 13.47 | 12.09 | 13.47 | 13.47 | 9.96% | 16,472 |
| Sep 30, 2025 | 12.88 | 12.94 | 12.13 | 12.25 | 12.25 | -3.01% | 1,105 |
| Sep 29, 2025 | 14.40 | 14.40 | 12.06 | 12.63 | 12.63 | -3.95% | 8,121 |
| Sep 26, 2025 | 12.08 | 13.50 | 12.08 | 13.15 | 13.15 | 3.46% | 3,168 |
| Sep 25, 2025 | 13.44 | 13.68 | 12.70 | 12.71 | 12.71 | -0.55% | 5,422 |
| Sep 24, 2025 | 13.98 | 13.98 | 12.65 | 12.78 | 12.78 | -1.54% | 11,911 |